股票概览
30.5
-3.24%
-1.02
31.81
开盘价
32.08
最高价
30.5
最低价
29,440
成交量
数据更新至: 2024-12-31
技术指标
31.13
MA5 (5日均线)
31.77
MA10 (10日均线)
32.51
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 31.81 | 32.08 | 30.5 | 30.5 | -3.24% | 29,440 | 91,276,982 |
| 2024-12-30 | 31.12 | 32.68 | 30.35 | 31.52 | +1.45% | 39,411 | 125,089,645 |
| 2024-12-27 | 31.46 | 31.95 | 31 | 31.07 | -1.71% | 28,788 | 90,653,674 |
| 2024-12-26 | 30.81 | 32.17 | 30.36 | 31.61 | +2.1% | 46,177 | 145,330,345 |
| 2024-12-25 | 32.55 | 32.55 | 30.46 | 30.96 | -3.85% | 47,904 | 148,399,257 |
| 2024-12-24 | 31.53 | 32.79 | 31.46 | 32.2 | +0.94% | 28,071 | 90,026,412 |
| 2024-12-23 | 33.7 | 34 | 31.86 | 31.9 | -4.66% | 35,948 | 117,059,167 |
| 2024-12-20 | 32.66 | 33.68 | 32.23 | 33.46 | +2.36% | 33,441 | 110,868,597 |
| 2024-12-19 | 31.29 | 33.14 | 31.12 | 32.69 | +2.77% | 49,437 | 159,201,100 |
| 2024-12-18 | 32 | 32.35 | 31.5 | 31.81 | +0.13% | 30,037 | 95,821,146 |
| 2024-12-17 | 32.4 | 32.83 | 31.63 | 31.77 | -2.75% | 30,832 | 98,691,053 |
| 2024-12-16 | 33.4 | 34 | 32.37 | 32.67 | -2.94% | 37,995 | 124,545,923 |
| 2024-12-13 | 34.5 | 34.98 | 33.3 | 33.66 | -3.75% | 58,960 | 200,434,453 |
| 2024-12-12 | 34.54 | 35.37 | 34.24 | 34.97 | -0.09% | 62,432 | 217,391,648 |
| 2024-12-11 | 33.62 | 35.28 | 33.05 | 35 | +3.18% | 93,463 | 320,431,835 |
| 2024-12-10 | 33.8 | 34.68 | 32.66 | 33.92 | +4.69% | 122,160 | 412,749,865 |
| 2024-12-09 | 32.8 | 33.4 | 31.81 | 32.4 | -1.31% | 59,231 | 192,492,736 |
| 2024-12-06 | 33.51 | 33.63 | 32 | 32.83 | -1.79% | 83,823 | 274,578,844 |
| 2024-12-05 | 31.92 | 33.68 | 31.62 | 33.43 | +4.8% | 124,832 | 411,795,614 |
| 2024-12-04 | 32.79 | 33 | 31.6 | 31.9 | -5.62% | 112,655 | 362,814,162 |
| 2024-12-03 | 31.3 | 34.6 | 30.89 | 33.8 | +7.47% | 159,125 | 528,445,567 |
| 2024-12-02 | 30.95 | 31.7 | 30.46 | 31.45 | +1.19% | 63,130 | 196,773,978 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：